Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.59 | 41.59 | 41.05 | 41.06 | 21,181 | -0.62(-1.48%) |
Apr 29, 2021 | 42.21 | 42.21 | 41.25 | 41.68 | 17,313 | -0.83(-1.95%) |
Apr 28, 2021 | 41.73 | 42.51 | 41.39 | 42.51 | 66,682 | -0.05(-0.13%) |
Apr 27, 2021 | 43.13 | 43.26 | 42.51 | 42.56 | 20,435 | -0.47(-1.10%) |
Apr 26, 2021 | 43.20 | 43.20 | 42.88 | 43.03 | 8,696 | +0.05(+0.11%) |
Apr 23, 2021 | 43.59 | 43.70 | 42.99 | 42.99 | 19,425 | -0.10(-0.23%) |
Apr 22, 2021 | 43.34 | 43.59 | 42.92 | 43.09 | 50,243 | -0.56(-1.27%) |
Apr 21, 2021 | 43.28 | 43.72 | 42.67 | 43.64 | 22,733 | +0.79(+1.85%) |
Apr 20, 2021 | 42.51 | 42.85 | 42.50 | 42.85 | 21,540 | +0.18(+0.43%) |
Apr 19, 2021 | 42.86 | 42.99 | 42.60 | 42.67 | 39,340 | -0.43(-1.00%) |
Apr 16, 2021 | 43.04 | 43.18 | 42.71 | 43.10 | 34,351 | +0.60(+1.42%) |
Apr 15, 2021 | 41.75 | 42.83 | 41.75 | 42.50 | 33,556 | +1.14(+2.75%) |
Apr 14, 2021 | 41.54 | 41.75 | 41.24 | 41.36 | 33,121 | -0.31(-0.74%) |
Apr 13, 2021 | 40.75 | 41.79 | 40.60 | 41.67 | 27,310 | +1.56(+3.88%) |
Apr 12, 2021 | 40.53 | 40.53 | 40.01 | 40.11 | 28,161 | -0.98(-2.39%) |
Apr 09, 2021 | 40.33 | 41.09 | 40.18 | 41.09 | 29,522 | +0.30(+0.73%) |
Apr 08, 2021 | 40.14 | 40.79 | 40.14 | 40.79 | 27,053 | +1.36(+3.44%) |
Apr 07, 2021 | 39.67 | 39.84 | 39.30 | 39.43 | 15,287 | -0.04(-0.09%) |
Apr 06, 2021 | 39.29 | 39.84 | 39.29 | 39.47 | 24,699 | +0.61(+1.57%) |
Apr 05, 2021 | 38.64 | 39.02 | 38.57 | 38.86 | 15,734 | +0.27(+0.71%) |
Apr 01, 2021 | 37.82 | 38.62 | 37.82 | 38.59 | 29,083 | +1.09(+2.92%) |
Mar 31, 2021 | 36.20 | 37.60 | 36.09 | 37.49 | 81,512 | +1.43(+3.97%) |
Mar 30, 2021 | 36.45 | 36.45 | 35.85 | 36.06 | 47,525 | -1.64(-4.35%) |
Mar 29, 2021 | 37.62 | 37.70 | 36.94 | 37.70 | 26,677 | -0.48(-1.26%) |
Mar 26, 2021 | 37.62 | 38.19 | 37.62 | 38.19 | 15,255 | +0.50(+1.33%) |
Mar 25, 2021 | 37.81 | 38.07 | 37.32 | 37.69 | 36,336 | -0.17(-0.46%) |
Mar 24, 2021 | 38.30 | 38.56 | 37.84 | 37.86 | 71,062 | -0.51(-1.33%) |
Mar 23, 2021 | 39.48 | 39.57 | 38.37 | 38.37 | 17,650 | -1.31(-3.31%) |
Mar 22, 2021 | 40.09 | 40.29 | 39.68 | 39.68 | 28,332 | -1.11(-2.73%) |
Mar 19, 2021 | 40.11 | 40.79 | 39.98 | 40.79 | 14,267 | +0.59(+1.47%) |
Mar 18, 2021 | 40.05 | 40.95 | 39.95 | 40.20 | 37,501 | -0.40(-0.99%) |
Mar 17, 2021 | 39.23 | 40.95 | 39.15 | 40.60 | 28,068 | +1.06(+2.67%) |
Mar 16, 2021 | 39.84 | 39.90 | 39.54 | 39.54 | 16,241 | -0.38(-0.96%) |
Mar 15, 2021 | 39.54 | 39.93 | 39.49 | 39.93 | 36,973 | +0.55(+1.39%) |
Mar 12, 2021 | 38.33 | 39.45 | 38.15 | 39.38 | 28,974 | +0.03(+0.07%) |
Mar 11, 2021 | 39.00 | 39.35 | 38.86 | 39.35 | 33,820 | +0.29(+0.75%) |
Mar 10, 2021 | 38.83 | 39.14 | 38.49 | 39.06 | 37,465 | +0.64(+1.66%) |
Mar 09, 2021 | 38.20 | 38.72 | 38.11 | 38.42 | 52,127 | +1.54(+4.18%) |
Mar 08, 2021 | 37.33 | 37.48 | 36.82 | 36.88 | 35,401 | -0.52(-1.39%) |
Mar 05, 2021 | 37.26 | 37.49 | 36.46 | 37.40 | 34,132 | +0.33(+0.88%) |
Mar 04, 2021 | 37.49 | 38.38 | 36.49 | 37.08 | 39,265 | -0.46(-1.24%) |
Mar 03, 2021 | 37.59 | 38.35 | 36.85 | 37.54 | 56,250 | -0.53(-1.39%) |
Mar 02, 2021 | 37.14 | 38.26 | 36.87 | 38.07 | 36,143 | +1.14(+3.08%) |
Mar 01, 2021 | 37.97 | 38.13 | 36.80 | 36.93 | 45,887 | -0.82(-2.17%) |
Feb 26, 2021 | 38.61 | 38.64 | 37.13 | 37.75 | 69,142 | -0.64(-1.66%) |
Feb 25, 2021 | 39.56 | 40.00 | 38.36 | 38.39 | 59,073 | -2.43(-5.95%) |
Feb 24, 2021 | 39.72 | 40.93 | 39.40 | 40.81 | 29,915 | +0.54(+1.34%) |
Feb 23, 2021 | 40.56 | 40.56 | 39.53 | 40.27 | 42,144 | -0.50(-1.23%) |
Feb 22, 2021 | 38.90 | 40.95 | 38.90 | 40.77 | 46,631 | +1.94(+5.00%) |
Feb 19, 2021 | 39.16 | 39.16 | 38.69 | 38.83 | 41,046 | -0.18(-0.47%) |
Feb 18, 2021 | 40.00 | 40.00 | 38.99 | 39.02 | 38,285 | -1.08(-2.68%) |
Feb 17, 2021 | 40.30 | 40.36 | 39.86 | 40.09 | 85,778 | -0.87(-2.14%) |
Feb 16, 2021 | 41.32 | 41.64 | 40.71 | 40.97 | 77,633 | -0.58(-1.40%) |
Feb 12, 2021 | 41.19 | 42.05 | 41.00 | 41.55 | 27,766 | +0.08(+0.20%) |
Feb 11, 2021 | 42.41 | 42.47 | 41.47 | 41.47 | 29,736 | -0.52(-1.24%) |
Feb 10, 2021 | 42.64 | 42.64 | 41.79 | 41.99 | 35,504 | -0.36(-0.85%) |
Feb 09, 2021 | 42.67 | 42.67 | 42.09 | 42.34 | 21,925 | -0.24(-0.57%) |
Feb 08, 2021 | 42.66 | 42.80 | 42.35 | 42.59 | 44,881 | +0.50(+1.19%) |
Feb 05, 2021 | 41.70 | 42.12 | 41.40 | 42.09 | 35,559 | +0.90(+2.19%) |
Feb 04, 2021 | 40.86 | 41.18 | 40.55 | 41.18 | 50,772 | -0.97(-2.29%) |
Feb 03, 2021 | 41.95 | 42.29 | 41.67 | 42.15 | 128,485 | +0.43(+1.03%) |
Feb 02, 2021 | 41.90 | 41.90 | 41.34 | 41.72 | 42,486 | -1.01(-2.37%) |